|
|
Closing price on 5/16/2013
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
452,590 |
| Split-adjusted Price |
6.41 |
|
|
PET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2013
|
-0.10 / -0.54%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.40
|
6.41
|
452,590
|
|
|
5/15/2013
|
+0.20 / +1.09%
|
18.30
|
18.80
|
18.10
|
18.50
|
18.50
|
6.44
|
370,010
|
|
|
5/14/2013
|
-0.60 / -3.17%
|
18.60
|
18.80
|
17.80
|
18.30
|
18.30
|
6.37
|
767,610
|
|
|
5/13/2013
|
-0.40 / -2.07%
|
19.40
|
19.40
|
18.70
|
18.90
|
18.90
|
6.58
|
554,530
|
|
|
5/10/2013
|
+0.20 / +1.05%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.30
|
6.72
|
905,780
|
|
|
5/9/2013
|
+0.20 / +1.06%
|
19.00
|
19.70
|
18.90
|
19.10
|
19.10
|
6.65
|
527,120
|
|
|
5/8/2013
|
+0.70 / +3.85%
|
18.20
|
19.40
|
18.10
|
18.90
|
18.90
|
6.58
|
1,422,130
|
|
|
5/7/2013
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.20
|
6.34
|
868,850
|
|
|
5/6/2013
|
+0.50 / +2.84%
|
18.00
|
18.20
|
17.80
|
18.10
|
18.10
|
6.30
|
359,410
|
|
|
5/3/2013
|
+0.60 / +3.53%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.60
|
6.13
|
413,440
|
|
|
5/2/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
5.92
|
230,370
|
|
|
4/26/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
5.92
|
357,060
|
|
|
4/25/2013
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
5.95
|
532,910
|
|
|
4/24/2013
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
5.74
|
349,050
|
|
|
4/23/2013
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.20
|
5.78
|
439,870
|
|
|
4/22/2013
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.70
|
5.61
|
376,030
|
|
|
4/18/2013
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.61
|
355,320
|
|
|
4/17/2013
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
17.00
|
17.00
|
5.71
|
467,980
|
|
|
4/16/2013
|
+0.60 / +3.66%
|
16.70
|
17.20
|
16.00
|
17.00
|
17.00
|
5.71
|
890,420
|
|
|
4/15/2013
|
-1.10 / -6.29%
|
17.50
|
17.50
|
16.30
|
16.40
|
16.40
|
5.51
|
1,372,860
|
|
|
4/12/2013
|
0.00 / 0.00%
|
17.40
|
18.00
|
16.80
|
17.50
|
17.50
|
5.88
|
1,012,570
|
|
|
4/11/2013
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.10
|
17.50
|
17.50
|
5.88
|
947,360
|
|
|
4/10/2013
|
-1.20 / -6.32%
|
19.00
|
19.20
|
17.80
|
17.80
|
17.80
|
5.98
|
1,533,580
|
|
|
4/9/2013
|
+1.20 / +6.74%
|
17.80
|
19.00
|
17.60
|
19.00
|
19.00
|
6.38
|
1,857,240
|
|
|
4/8/2013
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.50
|
17.80
|
17.80
|
5.98
|
1,256,710
|
|
|
4/5/2013
|
-0.20 / -1.10%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.00
|
6.05
|
1,262,400
|
|
|
4/4/2013
|
+0.80 / +4.60%
|
17.40
|
18.20
|
17.40
|
18.20
|
18.20
|
6.11
|
2,356,350
|
|
|
4/3/2013
|
+0.70 / +4.19%
|
16.70
|
17.40
|
16.60
|
17.40
|
17.40
|
5.84
|
2,603,860
|
|
|
4/2/2013
|
+0.40 / +2.45%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.70
|
5.61
|
1,252,780
|
|
|
4/1/2013
|
+0.80 / +5.16%
|
15.60
|
16.30
|
15.00
|
16.30
|
16.30
|
5.48
|
768,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|